Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0 | 0% | 87,000 | 0 | 0 |
10.10
10.15
10.15
|
2 tháng
(2024-07-22) |
0.05 | 0.50% | 134,600 | 0 | 0 |
9.46
10.85
10.15
|
3 tháng
(2024-06-24) |
0.33 | 3.36% | 308,000 | 0 | 0 |
9.15
10.85
10.15
|
6 tháng
(2024-03-25) |
0.35 | 3.57% | 341,500 | -185 | -0.0 |
9
10.85
10.15
|
12 tháng
(2023-09-26) |
1.55 | 18.02% | 603,400 | -3,885 | -0.0 |
8
10.85
10.15
|
24 tháng
(2022-10-03) |
2.76 | 37.35% | 1,459,500 | -8,285 | -1.6 |
6.28
10.85
10.15
|
36 tháng
(2021-10-06) |
0.27 | 2.73% | 6,368,400 | 1,215 | -1.4 |
6.28
14.40
10.15
|
60 tháng
(2019-10-17) |
-2 | -16.46% | 8,678,230 | -30,325 | -1.8 |
6.28
19.16
10.15
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
16/11/2017 |
7.22
|
9,600 | 7.50 | 7.50 | 7.22 | 0 | 0 | 0 |
15/11/2017 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
14/11/2017 |
7.50
|
20 | 7.36 | 7.50 | 7.50 | 0 | 0 | 0 |
13/11/2017 |
7.36
|
32,980 | 7.43 | 7.43 | 7.29 | 0 | 0 | 0 |
10/11/2017 |
7.43
|
10 | 7.26 | 7.43 | 7.43 | 0 | 0 | 0 |
09/11/2017 |
7.26
|
7,280 | 7.50 | 7.50 | 7.26 | 0 | 0 | 0 |
08/11/2017 |
7.50
|
800 | 7.29 | 7.50 | 7.15 | 0 | 0 | 0 |
07/11/2017 |
7.29
|
16,020 | 6.81 | 7.29 | 7.29 | 0 | 0 | 0 |
06/11/2017 |
6.81
|
1,520 | 6.68 | 7.12 | 6.81 | 0 | 0 | 0 |
03/11/2017 |
6.68
|
78,000 | 7.09 | 7.50 | 6.60 | 0 | 0 | 0 |
02/11/2017 |
7.09
|
3,000 | 7.09 | 7.09 | 6.61 | 0 | 0 | 0 |
01/11/2017 |
7.09
|
7,510 | 7.09 | 7.22 | 7.09 | 0 | 0 | 0 |
31/10/2017 |
7.09
|
5,030 | 7.29 | 7.29 | 7.09 | 0 | 0 | 0 |
30/10/2017 |
7.29
|
12,700 | 7.22 | 7.29 | 6.75 | 0 | 0 | 0 |
27/10/2017 |
7.22
|
6,760 | 6.92 | 7.22 | 6.75 | 0 | 0 | 0 |
26/10/2017 |
6.92
|
0 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 |
25/10/2017 |
6.92
|
1,400 | 7.02 | 7.02 | 6.92 | 0 | 0 | 0 |
24/10/2017 |
7.02
|
14,610 | 7.22 | 7.29 | 7.02 | 0 | 0 | 0 |
23/10/2017 |
7.22
|
7,190 | 7.29 | 7.36 | 7.22 | 0 | 0 | 0 |
20/10/2017 |
7.29
|
204,110 | 6.81 | 7.29 | 7.02 | 0 | 0 | 0 |
19/10/2017 |
6.81
|
25,840 | 7.19 | 7.19 | 6.81 | 0 | 0 | 0 |
18/10/2017 |
7.19
|
38,530 | 6.98 | 7.29 | 7.15 | 0 | 0 | 0 |
17/10/2017 |
6.98
|
44,500 | 6.54 | 6.98 | 6.95 | 0 | 0 | 0 |
16/10/2017 |
6.54
|
5,800 | 6.75 | 6.88 | 6.54 | 0 | 0 | 0 |
13/10/2017 |
6.75
|
2,950 | 6.81 | 6.81 | 6.75 | 0 | 0 | 0 |
12/10/2017 |
6.81
|
8,900 | 7.15 | 7.15 | 6.81 | 0 | 0 | 0 |
11/10/2017 |
7.15
|
317,240 | 6.81 | 7.29 | 6.81 | 0 | 0 | 0 |
10/10/2017 |
6.81
|
62,100 | 6.68 | 7.02 | 6.68 | 0 | 0 | 0 |
09/10/2017 |
6.68
|
17,210 | 6.81 | 7.15 | 6.47 | 0 | 0 | 0 |
06/10/2017 |
6.81
|
16,310 | 6.64 | 6.95 | 6.78 | 0 | 0 | 0 |
05/10/2017 |
6.64
|
38,820 | 6.21 | 6.64 | 6.47 | 0 | 0 | 0 |
04/10/2017 |
6.21
|
420 | 6.67 | 6.68 | 6.21 | 0 | 0 | 0 |
03/10/2017 |
6.67
|
720 | 6.26 | 6.68 | 5.86 | 0 | 0 | 0 |
02/10/2017 |
6.26
|
20 | 5.85 | 6.26 | 6.26 | 0 | 0 | 0 |
29/09/2017 |
5.85
|
5,180 | 5.47 | 5.85 | 5.30 | 0 | 0 | 0 |
28/09/2017 |
5.47
|
1,100 | 5.85 | 6.26 | 5.47 | 0 | 0 | 0 |
27/09/2017 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 |
26/09/2017 |
5.85
|
1,910 | 6.27 | 6.71 | 5.85 | 0 | 0 | 0 |
25/09/2017 |
6.27
|
650 | 5.86 | 6.27 | 6.27 | 0 | 0 | 0 |
22/09/2017 |
5.86
|
30 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 |
21/09/2017 |
5.86
|
5,300 | 6.27 | 6.68 | 5.86 | 0 | 0 | 0 |
20/09/2017 |
6.27
|
10 | 6.54 | 6.54 | 6.27 | 0 | 0 | 0 |
19/09/2017 |
6.54
|
0 | 6.54 | 6.54 | 6.54 | 0 | 0 | 0 |
18/09/2017 |
6.54
|
390 | 6.54 | 6.54 | 6.54 | 0 | 0 | 0 |
15/09/2017 |
6.54
|
650 | 6.13 | 6.54 | 6.34 | 0 | 0 | 0 |
14/09/2017 |
6.13
|
18,300 | 6.41 | 6.47 | 6.13 | 0 | 0 | 0 |
13/09/2017 |
6.41
|
80 | 6.81 | 6.81 | 6.41 | 0 | 0 | 0 |
12/09/2017 |
6.81
|
10 | 6.41 | 6.81 | 6.81 | 0 | 0 | 0 |
11/09/2017 |
6.41
|
100 | 6.81 | 6.81 | 6.41 | 0 | 0 | 0 |
08/09/2017 |
6.81
|
10 | 6.41 | 6.81 | 6.81 | 0 | 0 | 0 |
07/09/2017 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 |
06/09/2017 |
6.41
|
450 | 6.54 | 6.54 | 6.41 | 0 | 0 | 0 |
05/09/2017 |
6.54
|
150 | 6.75 | 6.75 | 6.54 | 0 | 0 | 0 |
01/09/2017 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 |
31/08/2017 |
6.75
|
13,500 | 6.81 | 6.81 | 6.75 | 0 | 0 | 0 |
30/08/2017 |
6.81
|
530 | 6.68 | 6.81 | 6.21 | 0 | 0 | 0 |
29/08/2017 |
6.68
|
9,430 | 6.68 | 6.81 | 6.67 | 0 | 0 | 0 |
28/08/2017 |
6.68
|
23,300 | 6.81 | 6.81 | 6.68 | 0 | 0 | 0 |
25/08/2017 |
6.81
|
4,500 | 6.88 | 6.88 | 6.81 | 0 | 0 | 0 |
24/08/2017 |
6.88
|
3,000 | 6.81 | 6.88 | 6.81 | 0 | 0 | 0 |
23/08/2017 |
6.81
|
43,040 | 6.81 | 6.81 | 6.68 | 0 | 0 | 0 |
22/08/2017 |
6.81
|
21,700 | 6.88 | 6.88 | 6.81 | 0 | 0 | 0 |
21/08/2017 |
6.88
|
51,250 | 6.81 | 7.09 | 6.61 | 0 | 0 | 0 |
18/08/2017 |
6.81
|
22,080 | 6.92 | 6.92 | 6.58 | 0 | 0 | 0 |
17/08/2017 |
6.92
|
74,600 | 7.02 | 7.02 | 6.75 | 0 | 0 | 0 |
16/08/2017 |
7.02
|
28,020 | 6.78 | 7.02 | 6.75 | 0 | 0 | 0 |
15/08/2017 |
6.78
|
101,220 | 6.47 | 6.81 | 6.41 | 0 | 0 | 0 |
14/08/2017 |
6.47
|
52,370 | 6.47 | 6.81 | 6.47 | 0 | 0 | 0 |
11/08/2017 |
6.47
|
41,900 | 6.41 | 6.61 | 6.41 | 0 | 0 | 0 |
10/08/2017 |
6.41
|
61,720 | 6.11 | 6.44 | 6.16 | 0 | 0 | 0 |
09/08/2017 |
6.11
|
8,100 | 6.24 | 6.41 | 6.06 | 0 | 0 | 0 |
08/08/2017 |
6.24
|
60 | 6.29 | 6.29 | 6.24 | 0 | 0 | 0 |
07/08/2017 |
6.29
|
3,100 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 |
04/08/2017 |
6.29
|
6,280 | 6.28 | 6.41 | 6.28 | 0 | 0 | 0 |
03/08/2017 |
6.28
|
1,140 | 6.41 | 6.41 | 6.28 | 0 | 0 | 0 |
02/08/2017 |
6.41
|
48,110 | 6.28 | 6.41 | 6.29 | 0 | 0 | 0 |
01/08/2017 |
6.28
|
31,710 | 6.27 | 6.41 | 6.27 | 0 | 300 | -0.0 |
31/07/2017 |
6.27
|
77,860 | 6.54 | 6.54 | 6.13 | 0 | 200 | -0.0 |
28/07/2017 |
6.54
|
1,000 | 6.61 | 6.61 | 6.54 | 0 | 900 | -0.0 |
27/07/2017 |
6.61
|
13,350 | 6.24 | 6.61 | 6.28 | 300 | 0 | 0.0 |
26/07/2017 |
6.24
|
13,420 | 6.19 | 6.40 | 6.19 | 200 | 0 | 0.0 |
25/07/2017 |
6.19
|
93,040 | 6.64 | 6.64 | 6.19 | 900 | 0 | 0.0 |
24/07/2017 |
6.64
|
530 | 6.41 | 6.71 | 6.64 | 0 | 0 | 0 |
21/07/2017 |
6.41
|
6,880 | 6.78 | 6.92 | 6.41 | 0 | 0 | 0 |
20/07/2017 |
6.78
|
167,820 | 6.34 | 6.78 | 6.68 | 0 | 0 | 0 |
19/07/2017 |
6.34
|
22,200 | 6.61 | 6.81 | 6.34 | 0 | 0 | 0 |
18/07/2017 |
6.61
|
9,750 | 6.61 | 6.88 | 6.20 | 0 | 0 | 0 |
17/07/2017 |
6.61
|
24,990 | 6.54 | 6.98 | 6.21 | 0 | 0 | 0 |
14/07/2017 |
6.54
|
81,090 | 6.41 | 6.81 | 6.13 | 0 | 0 | 0 |
13/07/2017 |
6.41
|
8,600 | 6.26 | 6.47 | 5.87 | 0 | 0 | 0 |
12/07/2017 |
6.26
|
50,670 | 5.85 | 6.26 | 6.00 | 0 | 0 | 0 |
11/07/2017 |
5.85
|
55,000 | 5.47 | 5.85 | 5.45 | 0 | 0 | 0 |
10/07/2017 |
5.47
|
8,900 | 5.66 | 5.66 | 5.28 | 0 | 0 | 0 |
07/07/2017 |
5.66
|
340 | 5.88 | 6.29 | 5.66 | 0 | 0 | 0 |
06/07/2017 |
5.88
|
7,060 | 6.30 | 6.41 | 5.87 | 0 | 0 | 0 |
05/07/2017 |
6.30
|
6,050 | 6.00 | 6.41 | 5.88 | 0 | 840 | -0.0 |
04/07/2017 |
6.00
|
41,740 | 6.40 | 6.40 | 6.00 | 0 | 650 | -0.0 |
03/07/2017 |
6.40
|
80,970 | 6.40 | 6.81 | 6.37 | 0 | 10 | -0 |
30/06/2017 |
6.40
|
20,460 | 6.13 | 6.56 | 6.13 | 820 | 0 | 0.0 |
29/06/2017 |
6.13
|
37,300 | 5.79 | 6.19 | 5.67 | 670 | 0 | 0.0 |